Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 63.00 | 63.33 | 62.86 | 63.15 | 599,796 | +0.89(+1.44%) |
Apr 27, 2023 | 62.50 | 62.53 | 62.16 | 62.26 | 661,903 | -0.59(-0.93%) |
Apr 26, 2023 | 63.39 | 63.59 | 62.78 | 62.85 | 1,374,764 | -0.61(-0.95%) |
Apr 25, 2023 | 63.13 | 63.54 | 63.09 | 63.45 | 1,102,792 | +0.89(+1.43%) |
Apr 24, 2023 | 62.36 | 62.60 | 62.27 | 62.56 | 565,007 | +0.57(+0.92%) |
Apr 21, 2023 | 62.51 | 62.57 | 61.95 | 61.99 | 794,120 | -0.34(-0.54%) |
Apr 20, 2023 | 62.29 | 62.49 | 62.21 | 62.33 | 1,119,813 | +0.48(+0.78%) |
Apr 19, 2023 | 61.74 | 61.92 | 61.50 | 61.85 | 774,628 | -0.09(-0.14%) |
Apr 18, 2023 | 61.70 | 62.13 | 61.69 | 61.93 | 1,069,173 | +0.24(+0.39%) |
Apr 17, 2023 | 62.02 | 62.12 | 61.64 | 61.69 | 1,491,460 | -0.70(-1.12%) |
Apr 14, 2023 | 62.63 | 62.67 | 62.24 | 62.39 | 751,535 | -0.57(-0.90%) |
Apr 13, 2023 | 63.50 | 63.69 | 62.88 | 62.96 | 903,806 | -0.45(-0.71%) |
Apr 12, 2023 | 63.54 | 63.58 | 62.87 | 63.41 | 4,126,426 | -0.04(-0.06%) |
Apr 11, 2023 | 63.52 | 63.55 | 63.20 | 63.45 | 493,701 | +0.08(+0.12%) |
Apr 10, 2023 | 63.83 | 63.88 | 63.22 | 63.38 | 1,057,561 | -0.88(-1.38%) |
Apr 06, 2023 | 64.27 | 64.50 | 64.23 | 64.26 | 920,433 | +0.11(+0.16%) |
Apr 05, 2023 | 63.96 | 64.27 | 63.76 | 64.15 | 1,188,185 | +0.62(+0.97%) |
Apr 04, 2023 | 62.74 | 63.88 | 62.74 | 63.54 | 718,506 | +0.37(+0.58%) |
Apr 03, 2023 | 62.79 | 63.46 | 62.66 | 63.17 | 1,103,739 | +0.34(+0.55%) |
Mar 31, 2023 | 62.37 | 62.99 | 62.21 | 62.83 | 1,026,789 | +0.77(+1.24%) |
Mar 30, 2023 | 61.86 | 62.19 | 61.76 | 62.06 | 604,452 | +0.31(+0.50%) |
Mar 29, 2023 | 61.47 | 61.86 | 61.41 | 61.76 | 670,236 | -0.16(-0.26%) |
Mar 28, 2023 | 61.77 | 61.99 | 61.66 | 61.92 | 623,040 | +0.08(+0.12%) |
Mar 27, 2023 | 62.23 | 62.57 | 61.83 | 61.84 | 984,042 | -1.31(-2.08%) |
Mar 24, 2023 | 63.38 | 63.51 | 62.89 | 63.16 | 929,895 | +0.26(+0.41%) |
Mar 23, 2023 | 62.35 | 63.03 | 62.10 | 62.90 | 996,629 | +0.08(+0.12%) |
Mar 22, 2023 | 61.87 | 62.88 | 61.72 | 62.82 | 1,073,132 | +0.83(+1.35%) |
Mar 21, 2023 | 62.15 | 62.31 | 61.82 | 61.99 | 628,229 | -0.60(-0.97%) |
Mar 20, 2023 | 63.12 | 63.13 | 62.46 | 62.59 | 885,498 | -0.48(-0.76%) |
Mar 17, 2023 | 62.99 | 63.59 | 62.94 | 63.07 | 1,317,958 | +0.78(+1.25%) |
Mar 16, 2023 | 63.47 | 63.80 | 62.17 | 62.29 | 1,590,637 | -0.48(-0.76%) |
Mar 15, 2023 | 63.11 | 63.61 | 62.36 | 62.77 | 1,214,434 | +1.15(+1.87%) |
Mar 14, 2023 | 62.24 | 62.42 | 61.45 | 61.62 | 1,307,734 | -0.95(-1.52%) |
Mar 13, 2023 | 63.72 | 64.22 | 62.13 | 62.57 | 1,354,885 | +0.33(+0.52%) |
Mar 10, 2023 | 61.46 | 62.32 | 61.40 | 62.24 | 1,443,673 | +1.95(+3.23%) |
Mar 09, 2023 | 59.99 | 60.50 | 59.85 | 60.30 | 1,198,539 | +0.19(+0.32%) |
Mar 08, 2023 | 60.46 | 60.76 | 59.90 | 60.11 | 790,450 | +0.07(+0.11%) |
Mar 07, 2023 | 59.93 | 60.37 | 59.59 | 60.04 | 780,168 | +0.32(+0.53%) |
Mar 06, 2023 | 60.30 | 60.36 | 59.66 | 59.72 | 625,639 | -0.38(-0.64%) |
Mar 03, 2023 | 59.66 | 60.11 | 59.43 | 60.11 | 686,971 | +1.27(+2.15%) |
Mar 02, 2023 | 58.63 | 58.92 | 58.51 | 58.84 | 1,680,283 | -0.47(-0.79%) |
Mar 01, 2023 | 59.64 | 59.73 | 59.15 | 59.31 | 1,131,707 | -0.72(-1.20%) |
Feb 28, 2023 | 59.39 | 60.03 | 59.22 | 60.03 | 835,588 | +0.26(+0.43%) |
Feb 27, 2023 | 59.82 | 59.99 | 59.60 | 59.77 | 636,242 | +0.17(+0.29%) |
Feb 24, 2023 | 59.87 | 60.03 | 59.39 | 59.60 | 1,113,430 | -0.74(-1.22%) |
Feb 23, 2023 | 59.97 | 60.51 | 59.91 | 60.33 | 1,210,696 | +0.54(+0.90%) |
Feb 22, 2023 | 59.66 | 60.05 | 59.66 | 59.80 | 4,077,171 | +0.44(+0.74%) |
Feb 21, 2023 | 59.71 | 59.81 | 59.32 | 59.36 | 926,807 | -1.11(-1.84%) |
Feb 17, 2023 | 59.80 | 60.47 | 59.72 | 60.47 | 765,242 | +0.40(+0.67%) |
Feb 16, 2023 | 60.32 | 60.40 | 59.92 | 60.07 | 1,635,386 | -0.77(-1.26%) |
Feb 15, 2023 | 61.09 | 61.28 | 60.54 | 60.83 | 778,035 | -0.50(-0.81%) |
Feb 14, 2023 | 61.45 | 61.78 | 60.87 | 61.33 | 791,787 | -0.17(-0.28%) |
Feb 13, 2023 | 61.18 | 61.57 | 61.12 | 61.50 | 801,854 | +0.51(+0.83%) |
Feb 10, 2023 | 61.57 | 61.59 | 60.90 | 60.99 | 1,043,355 | -0.66(-1.07%) |
Feb 09, 2023 | 62.70 | 62.75 | 61.55 | 61.65 | 1,055,148 | -0.55(-0.88%) |
Feb 08, 2023 | 61.93 | 62.21 | 61.58 | 62.20 | 1,624,284 | +0.27(+0.43%) |
Feb 07, 2023 | 62.09 | 62.55 | 61.89 | 61.93 | 938,941 | -0.47(-0.75%) |
Feb 06, 2023 | 62.31 | 62.58 | 62.26 | 62.40 | 3,457,569 | -0.47(-0.75%) |
Feb 03, 2023 | 62.89 | 63.06 | 62.52 | 62.87 | 1,118,971 | -0.94(-1.47%) |
Feb 02, 2023 | 64.15 | 64.34 | 63.66 | 63.81 | 1,019,081 | +0.10(+0.15%) |